Kalray SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	18.000	18.000	17.620	17.700	17.700	4,352
2023-04-11	17.020	18.100	17.020	17.800	17.800	13,698
2023-04-06	16.200	16.760	16.160	16.760	16.760	4,897
2023-04-05	16.640	16.640	16.000	16.200	16.200	10,448
2023-04-04	16.020	16.760	16.020	16.500	16.500	13,663
2023-04-03	15.760	16.480	15.760	16.000	16.000	10,132
2023-03-31	15.780	15.820	15.560	15.600	15.600	11,854
2023-03-30	15.900	16.000	15.760	15.760	15.760	14,771
2023-03-29	15.720	16.100	15.620	15.840	15.840	7,970
2023-03-28	15.740	15.760	15.540	15.740	15.740	7,397
2023-03-27	16.060	16.060	15.560	15.740	15.740	7,003
2023-03-24	16.560	16.560	15.980	16.080	16.080	8,711
2023-03-23	16.160	16.660	16.140	16.560	16.560	7,184
2023-03-22	16.000	16.300	15.820	16.160	16.160	6,257
2023-03-21	15.680	16.180	15.680	15.960	15.960	7,257
2023-03-20	15.880	15.880	15.280	15.640	15.640	10,529
2023-03-17	16.120	16.480	15.820	15.880	15.880	6,742
2023-03-16	15.960	16.240	15.580	16.100	16.100	12,374
2023-03-15	16.600	16.600	15.740	15.760	15.760	23,815
2023-03-14	16.500	16.900	16.300	16.600	16.600	14,457
2023-03-13	16.980	16.980	16.320	16.600	16.600	18,351
2023-03-10	17.160	17.160	16.820	16.980	16.980	11,226
2023-03-09	17.320	17.320	17.020	17.180	17.180	10,309
2023-03-08	17.640	17.640	17.320	17.320	17.320	10,311
2023-03-07	17.980	17.980	17.560	17.640	17.640	8,271
2023-03-06	18.040	18.220	18.000	18.000	18.000	9,815
2023-03-03	18.000	18.380	18.000	18.040	18.040	10,066
2023-03-02	17.760	18.180	17.580	18.060	18.060	9,280
2023-03-01	17.440	17.840	17.360	17.640	17.640	9,334
2023-02-28	17.740	17.780	17.240	17.440	17.440	12,144
2023-02-27	17.820	18.000	17.520	17.800	17.800	18,710
2023-02-24	18.560	18.560	17.800	17.840	17.840	19,806
2023-02-23	18.440	18.760	18.400	18.560	18.560	4,350
2023-02-22	18.700	18.700	18.240	18.440	18.440	9,234
2023-02-21	18.860	18.880	18.420	18.800	18.800	7,092
2023-02-20	19.200	19.200	18.700	18.860	18.860	9,308
2023-02-17	19.660	19.660	19.120	19.140	19.140	9,709
2023-02-16	19.160	19.680	18.760	19.680	19.680	19,282
2023-02-15	18.740	19.280	18.640	19.080	19.080	9,518
2023-02-14	18.900	18.900	18.320	18.760	18.760	12,965
2023-02-13	19.620	19.620	18.800	18.880	18.880	19,753
2023-02-10	19.880	19.880	19.260	19.620	19.620	23,035
2023-02-09	20.000	20.150	19.880	19.880	19.880	4,338
2023-02-08	20.000	20.300	19.960	20.000	20.000	4,519
2023-02-07	19.900	20.000	19.660	19.920	19.920	7,462
2023-02-06	20.600	20.600	19.620	19.860	19.860	17,982
2023-02-03	20.250	20.800	20.050	20.500	20.500	12,638
2023-02-02	20.700	20.900	20.250	20.400	20.400	15,731
2023-02-01	20.100	20.500	20.050	20.400	20.400	9,581
2023-01-31	20.100	20.350	19.860	20.100	20.100	14,293
2023-01-30	21.100	21.100	20.000	20.100	20.100	18,517
2023-01-27	20.800	20.950	19.900	20.750	20.750	39,283
2023-01-26	20.450	22.000	20.250	20.650	20.650	49,213
2023-01-25	20.200	20.350	19.680	20.300	20.300	25,835
2023-01-24	19.580	20.300	19.300	20.300	20.300	23,976
2023-01-23	19.700	19.900	19.160	19.540	19.540	25,164
2023-01-20	18.900	19.520	18.620	19.400	19.400	25,143
2023-01-19	19.880	20.350	18.900	19.000	19.000	48,364
2023-01-18	18.820	19.920	18.800	19.880	19.880	107,702
2023-01-17	18.440	18.980	18.080	18.360	18.360	26,673

← NewerPage 16 of 22 · 1,281 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.